BellRing Brands, Inc. (BRBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517C00032500 | 2023-11-22 3:34PM EDT | 32.50 | 19.63 | 22.80 | 26.50 | 0.00 | - | 2 | 2 | 192.92% |
| BRBR240517C00035000 | 2023-11-17 2:24PM EDT | 35.00 | 12.25 | 19.20 | 23.00 | 0.00 | - | 2 | 2 | 124.51% |
| BRBR240517C00037500 | 2023-11-15 2:32PM EDT | 37.50 | 10.80 | 16.70 | 20.50 | 0.00 | - | - | 6 | 109.28% |
| BRBR240517C00040000 | 2024-02-26 4:12PM EDT | 40.00 | 16.00 | 17.80 | 21.40 | 0.00 | - | 1 | 2 | 202.64% |
| BRBR240517C00042500 | 2024-01-03 12:48PM EDT | 42.50 | 11.60 | 14.70 | 18.00 | 0.00 | - | 2 | 24 | 162.01% |
| BRBR240517C00045000 | 2024-01-31 4:52PM EDT | 45.00 | 11.80 | 13.20 | 18.00 | 0.00 | - | 8 | 5 | 180.57% |
| BRBR240517C00047500 | 2024-03-04 10:33AM EDT | 47.50 | 14.00 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 115.38% |
| BRBR240517C00050000 | 2024-04-22 3:03PM EDT | 50.00 | 6.04 | 4.90 | 8.40 | 0.00 | - | 10 | 48 | 55.81% |
| BRBR240517C00052500 | 2024-04-15 2:06PM EDT | 52.50 | 3.80 | 3.60 | 4.70 | 0.00 | - | 116 | 905 | 51.25% |
| BRBR240517C00055000 | 2024-04-22 2:41PM EDT | 55.00 | 2.45 | 2.60 | 2.90 | 0.00 | - | 4 | 180 | 44.87% |
| BRBR240517C00057500 | 2024-04-22 2:17PM EDT | 57.50 | 1.55 | 1.30 | 2.30 | 0.00 | - | 2 | 80 | 53.56% |
| BRBR240517C00060000 | 2024-04-22 3:22PM EDT | 60.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 28 | 87 | 43.73% |
| BRBR240517C00062500 | 2024-04-22 2:00PM EDT | 62.50 | 0.45 | 0.10 | 0.60 | 0.00 | - | 1 | 732 | 45.41% |
| BRBR240517C00065000 | 2024-04-19 9:31AM EDT | 65.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 10 | 175 | 54.69% |
| BRBR240517C00067500 | 2024-04-04 2:45PM EDT | 67.50 | 0.68 | 0.00 | 2.65 | 0.00 | - | 1 | 88 | 82.42% |
| BRBR240517C00070000 | 2024-04-10 9:58AM EDT | 70.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 10 | 64 | 79.49% |
| BRBR240517C00075000 | 2024-03-07 3:04PM EDT | 75.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 77.34% |
| BRBR240517C00085000 | 2024-02-21 11:15AM EDT | 85.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 98.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRBR240517P00022500 | 2023-09-29 9:31AM EDT | 22.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 280.37% |
| BRBR240517P00032500 | 2024-04-17 10:47AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 85.16% |
| BRBR240517P00035000 | 2024-04-09 3:57PM EDT | 35.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 393 | 86.52% |
| BRBR240517P00037500 | 2023-11-13 12:00PM EDT | 37.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 101.95% |
| BRBR240517P00040000 | 2023-11-14 2:01PM EDT | 40.00 | 1.80 | 0.35 | 1.55 | 0.00 | - | - | 98 | 113.97% |
| BRBR240517P00042500 | 2023-10-03 12:24PM EDT | 42.50 | 4.50 | 2.80 | 3.10 | 0.00 | - | - | 2 | 154.54% |
| BRBR240517P00045000 | 2023-12-21 2:23PM EDT | 45.00 | 1.15 | 0.60 | 1.20 | 0.00 | - | 33 | 38 | 81.49% |
| BRBR240517P00047500 | 2024-04-04 3:40PM EDT | 47.50 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 60 | 52.83% |
| BRBR240517P00050000 | 2024-04-17 2:45PM EDT | 50.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 60 | 233 | 49.71% |
| BRBR240517P00052500 | 2024-04-22 11:50AM EDT | 52.50 | 1.35 | 0.85 | 1.25 | 0.00 | - | 3 | 1,530 | 44.34% |
| BRBR240517P00055000 | 2024-04-18 2:42PM EDT | 55.00 | 2.65 | 1.70 | 2.15 | 0.00 | - | 6 | 117 | 42.26% |
| BRBR240517P00057500 | 2024-04-16 11:09AM EDT | 57.50 | 3.80 | 3.00 | 3.60 | 0.00 | - | 3 | 13 | 43.02% |
| BRBR240517P00060000 | 2024-04-04 2:32PM EDT | 60.00 | 4.08 | 3.60 | 5.60 | 0.00 | - | 9 | 22 | 47.80% |
| BRBR240517P00062500 | 2024-04-15 11:57AM EDT | 62.50 | 8.12 | 6.30 | 8.10 | 0.00 | - | 1 | 11 | 59.52% |
© 2024 Yahoo. All rights reserved.